Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.80 | 19.09 | 18.64 | 18.80 | 6,427,324 | -0.07(-0.36%) |
Mar 29, 2007 | 19.02 | 19.14 | 18.62 | 18.87 | 8,402,051 | +0.03(+0.14%) |
Mar 28, 2007 | 19.05 | 19.05 | 18.64 | 18.85 | 9,975,713 | -0.37(-1.91%) |
Mar 27, 2007 | 19.28 | 19.29 | 18.81 | 19.21 | 8,028,141 | -0.26(-1.36%) |
Mar 26, 2007 | 19.99 | 20.03 | 19.37 | 19.48 | 6,046,734 | -0.45(-2.27%) |
Mar 23, 2007 | 20.10 | 20.57 | 19.86 | 19.93 | 4,457,160 | -0.17(-0.85%) |
Mar 22, 2007 | 0.1624 | 20.62 | 19.96 | 20.10 | 5,793,319 | -0.09(-0.47%) |
Mar 21, 2007 | 19.45 | 20.41 | 19.38 | 20.20 | 6,700,043 | +0.67(+3.41%) |
Mar 20, 2007 | 19.56 | 19.72 | 19.27 | 19.53 | 5,020,641 | -0.02(-0.09%) |
Mar 19, 2007 | 19.62 | 19.93 | 19.51 | 19.55 | 5,279,704 | +0.03(+0.18%) |
Mar 16, 2007 | 19.74 | 19.98 | 19.47 | 19.51 | 5,965,065 | -0.10(-0.52%) |
Mar 15, 2007 | 19.32 | 19.92 | 19.27 | 19.62 | 5,967,410 | +0.13(+0.66%) |
Mar 14, 2007 | 19.07 | 19.65 | 18.83 | 19.49 | 10,277,916 | +0.42(+2.20%) |
Mar 13, 2007 | 19.80 | 19.70 | 18.82 | 19.07 | 12,407,136 | -0.74(-3.71%) |
Mar 12, 2007 | 20.31 | 20.81 | 19.68 | 19.80 | 11,630,864 | -1.07(-5.12%) |
Mar 09, 2007 | 21.18 | 21.36 | 20.68 | 20.87 | 6,573,687 | -0.31(-1.45%) |
Mar 08, 2007 | 20.99 | 21.43 | 20.97 | 21.18 | 6,615,688 | +0.20(+0.94%) |
Mar 07, 2007 | 20.99 | 21.36 | 20.88 | 20.98 | 7,833,155 | -0.01(-0.04%) |
Mar 06, 2007 | 21.20 | 21.35 | 20.79 | 20.99 | 6,304,945 | +0.27(+1.28%) |
Mar 05, 2007 | 21.28 | 21.29 | 20.67 | 20.73 | 10,065,099 | -0.91(-4.19%) |
Mar 02, 2007 | 21.95 | 22.03 | 21.58 | 21.63 | 6,277,334 | -0.31(-1.40%) |
Mar 01, 2007 | 21.40 | 22.08 | 20.95 | 21.94 | 7,323,051 | +0.27(+1.22%) |
Feb 28, 2007 | 21.98 | 22.09 | 21.41 | 21.68 | 6,033,162 | -0.30(-1.36%) |
Feb 27, 2007 | 22.35 | 22.50 | 21.68 | 21.98 | 8,465,405 | -0.96(-4.17%) |
Feb 26, 2007 | 23.09 | 23.30 | 22.70 | 22.93 | 3,470,066 | -0.16(-0.70%) |
Feb 23, 2007 | 23.39 | 23.47 | 22.85 | 23.09 | 4,309,452 | -0.26(-1.10%) |
Feb 22, 2007 | 24.15 | 24.15 | 23.18 | 23.35 | 4,322,087 | -0.65(-2.71%) |
Feb 21, 2007 | 24.06 | 24.24 | 23.53 | 24.00 | 3,601,388 | -0.33(-1.37%) |
Feb 20, 2007 | 24.06 | 24.53 | 23.94 | 24.33 | 4,557,719 | +0.22(+0.92%) |
Feb 16, 2007 | 24.14 | 24.17 | 23.52 | 24.11 | 2,822,776 | -0.07(-0.28%) |
Feb 15, 2007 | 24.13 | 24.40 | 24.09 | 24.18 | 2,805,110 | +0.09(+0.39%) |
Feb 14, 2007 | 23.82 | 24.39 | 23.80 | 24.09 | 3,448,631 | +0.27(+1.15%) |
Feb 13, 2007 | 23.49 | 24.02 | 23.46 | 23.81 | 3,680,702 | +0.45(+1.94%) |
Feb 12, 2007 | 23.98 | 24.21 | 23.29 | 23.36 | 5,516,796 | -0.62(-2.57%) |
Feb 09, 2007 | 24.50 | 24.62 | 23.71 | 23.98 | 4,457,101 | -0.51(-2.09%) |
Feb 08, 2007 | 24.83 | 24.96 | 24.45 | 24.49 | 6,020,059 | -0.85(-3.34%) |
Feb 07, 2007 | 25.80 | 25.80 | 25.19 | 25.33 | 3,625,958 | -0.28(-1.10%) |
Feb 06, 2007 | 25.77 | 25.86 | 25.33 | 25.62 | 4,762,697 | -0.32(-1.25%) |
Feb 05, 2007 | 26.39 | 26.41 | 25.58 | 25.94 | 4,062,472 | -0.44(-1.65%) |
Feb 02, 2007 | 25.58 | 26.61 | 25.58 | 26.38 | 7,124,273 | +0.82(+3.21%) |
Feb 01, 2007 | 24.98 | 25.91 | 24.89 | 25.56 | 8,281,018 | +0.72(+2.89%) |
Jan 31, 2007 | 23.82 | 24.94 | 23.74 | 24.84 | 8,009,469 | +1.06(+4.46%) |
Jan 30, 2007 | 24.02 | 24.17 | 23.74 | 23.78 | 3,076,542 | -0.07(-0.29%) |
Jan 29, 2007 | 23.74 | 24.09 | 23.68 | 23.85 | 2,675,243 | +0.07(+0.29%) |
Jan 26, 2007 | 24.23 | 24.36 | 23.57 | 23.78 | 5,135,565 | -0.37(-1.52%) |
Jan 25, 2007 | 24.58 | 24.75 | 23.94 | 24.15 | 5,650,584 | -0.43(-1.74%) |
Jan 24, 2007 | 24.13 | 24.66 | 23.85 | 24.57 | 5,292,574 | +0.32(+1.34%) |
Jan 23, 2007 | 23.72 | 25.11 | 23.72 | 24.25 | 13,474,730 | +1.06(+4.57%) |
Jan 22, 2007 | 23.53 | 23.61 | 22.93 | 23.19 | 3,142,411 | -0.34(-1.45%) |
Jan 19, 2007 | 23.35 | 23.68 | 23.00 | 23.53 | 4,841,084 | +0.38(+1.62%) |
Jan 18, 2007 | 23.13 | 23.39 | 22.93 | 23.15 | 3,736,519 | +0.10(+0.44%) |
Jan 17, 2007 | 22.68 | 23.29 | 22.68 | 23.05 | 5,524,461 | +0.53(+2.35%) |
Jan 16, 2007 | 22.74 | 22.86 | 22.19 | 22.52 | 6,301,085 | -0.04(-0.19%) |
Jan 12, 2007 | 22.20 | 22.68 | 22.16 | 22.56 | 3,988,647 | +0.37(+1.66%) |
Jan 11, 2007 | 21.75 | 22.28 | 21.70 | 22.20 | 2,969,958 | +0.46(+2.12%) |
Jan 10, 2007 | 21.58 | 21.90 | 21.51 | 21.74 | 3,178,680 | -0.03(-0.16%) |
Jan 09, 2007 | 21.84 | 22.01 | 21.66 | 21.77 | 3,177,861 | +0.07(+0.32%) |
Jan 08, 2007 | 22.09 | 22.12 | 21.41 | 21.70 | 4,745,615 | -0.38(-1.74%) |
Jan 05, 2007 | 22.35 | 22.44 | 21.96 | 22.09 | 3,446,368 | -0.12(-0.54%) |
Jan 04, 2007 | 22.28 | 22.72 | 21.99 | 22.21 | 3,097,952 | -0.05(-0.23%) |